Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 162.88 | 163.00 | 159.62 | 160.15 | 7,761,917 | -3.20(-1.96%) |
Aug 30, 2021 | 163.21 | 163.71 | 161.92 | 163.34 | 3,637,523 | +0.44(+0.27%) |
Aug 27, 2021 | 162.60 | 163.38 | 161.64 | 162.91 | 3,098,928 | +0.91(+0.56%) |
Aug 26, 2021 | 164.38 | 164.52 | 161.37 | 162.00 | 4,192,827 | -2.83(-1.72%) |
Aug 25, 2021 | 164.99 | 165.66 | 164.53 | 164.83 | 3,094,929 | -0.14(-0.08%) |
Aug 24, 2021 | 164.60 | 165.83 | 163.91 | 164.97 | 3,227,812 | +0.25(+0.15%) |
Aug 23, 2021 | 164.45 | 165.86 | 164.19 | 164.71 | 3,911,856 | +1.87(+1.15%) |
Aug 20, 2021 | 161.37 | 163.06 | 160.54 | 162.84 | 4,162,010 | +2.14(+1.33%) |
Aug 19, 2021 | 162.04 | 162.60 | 159.52 | 160.71 | 7,559,445 | -3.12(-1.91%) |
Aug 18, 2021 | 164.74 | 166.73 | 163.69 | 163.83 | 5,653,604 | -1.80(-1.08%) |
Aug 17, 2021 | 166.48 | 166.64 | 164.39 | 165.63 | 3,711,429 | -1.65(-0.99%) |
Aug 16, 2021 | 165.66 | 167.30 | 164.66 | 167.28 | 3,637,618 | +0.65(+0.39%) |
Aug 13, 2021 | 165.42 | 166.66 | 163.80 | 166.63 | 3,056,339 | +1.02(+0.62%) |
Aug 12, 2021 | 165.85 | 166.27 | 164.48 | 165.61 | 4,119,068 | -0.61(-0.37%) |
Aug 11, 2021 | 166.93 | 168.11 | 165.90 | 166.22 | 4,201,694 | -0.97(-0.58%) |
Aug 10, 2021 | 166.50 | 168.83 | 166.37 | 167.19 | 3,860,231 | +0.48(+0.29%) |
Aug 09, 2021 | 167.41 | 167.96 | 166.56 | 166.70 | 3,722,554 | -1.00(-0.60%) |
Aug 06, 2021 | 169.22 | 169.24 | 167.61 | 167.70 | 4,212,933 | -1.02(-0.60%) |
Aug 05, 2021 | 166.35 | 168.87 | 166.13 | 168.72 | 3,938,970 | +1.88(+1.13%) |
Aug 04, 2021 | 166.31 | 167.26 | 165.92 | 166.84 | 4,786,707 | +0.66(+0.40%) |
Aug 03, 2021 | 164.23 | 166.44 | 163.52 | 166.18 | 5,890,778 | +2.41(+1.47%) |
Aug 02, 2021 | 164.07 | 164.97 | 163.07 | 163.77 | 5,699,521 | +1.20(+0.74%) |
Jul 30, 2021 | 161.68 | 162.92 | 161.44 | 162.57 | 5,527,563 | +0.50(+0.31%) |
Jul 29, 2021 | 161.01 | 162.10 | 160.51 | 162.06 | 3,714,668 | +1.48(+0.92%) |
Jul 28, 2021 | 159.64 | 161.01 | 159.24 | 160.58 | 4,226,017 | +0.86(+0.54%) |
Jul 27, 2021 | 159.96 | 160.72 | 157.78 | 159.72 | 4,490,480 | -0.50(-0.32%) |
Jul 26, 2021 | 160.82 | 161.62 | 158.99 | 160.22 | 3,975,949 | -1.23(-0.76%) |
Jul 23, 2021 | 159.50 | 161.54 | 158.90 | 161.45 | 4,345,893 | +2.60(+1.64%) |
Jul 22, 2021 | 156.36 | 158.92 | 156.18 | 158.85 | 4,997,753 | +2.52(+1.61%) |
Jul 21, 2021 | 155.77 | 156.66 | 155.29 | 156.33 | 5,557,118 | +1.30(+0.84%) |
Jul 20, 2021 | 152.62 | 155.67 | 151.96 | 155.03 | 4,769,719 | +1.81(+1.18%) |
Jul 19, 2021 | 153.15 | 154.14 | 151.98 | 153.21 | 7,600,953 | -1.92(-1.24%) |
Jul 16, 2021 | 156.85 | 156.93 | 154.93 | 155.13 | 6,804,387 | -1.79(-1.14%) |
Jul 15, 2021 | 156.12 | 157.42 | 155.66 | 156.92 | 6,628,045 | +0.14(+0.09%) |
Jul 14, 2021 | 157.10 | 157.93 | 156.58 | 156.78 | 5,077,490 | -0.05(-0.03%) |
Jul 13, 2021 | 156.59 | 157.52 | 156.26 | 156.82 | 5,922,403 | -0.22(-0.14%) |
Jul 12, 2021 | 156.87 | 157.64 | 155.97 | 157.05 | 5,143,236 | +0.80(+0.51%) |
Jul 09, 2021 | 156.92 | 157.19 | 155.78 | 156.25 | 5,155,998 | +0.36(+0.23%) |
Jul 08, 2021 | 153.06 | 156.08 | 152.71 | 155.89 | 6,266,097 | +0.46(+0.29%) |
Jul 07, 2021 | 155.44 | 156.74 | 153.61 | 155.44 | 5,572,548 | +0.05(+0.03%) |
Jul 06, 2021 | 155.20 | 155.71 | 153.20 | 155.39 | 6,873,094 | +0.36(+0.23%) |
Jul 02, 2021 | 153.54 | 155.25 | 152.99 | 155.03 | 6,591,843 | +1.69(+1.10%) |
Jul 01, 2021 | 149.53 | 153.54 | 149.35 | 153.34 | 9,284,241 | +3.41(+2.27%) |
Jun 30, 2021 | 150.22 | 150.75 | 148.99 | 149.93 | 10,591,612 | -1.42(-0.94%) |
Jun 29, 2021 | 148.74 | 151.79 | 148.40 | 151.35 | 10,587,002 | +3.48(+2.36%) |
Jun 28, 2021 | 149.38 | 149.51 | 147.04 | 147.87 | 13,530,513 | -1.93(-1.29%) |
Jun 25, 2021 | 147.91 | 150.03 | 146.04 | 149.80 | 47,692,124 | +20.14(+15.53%) |
Jun 24, 2021 | 129.95 | 130.84 | 128.98 | 129.66 | 11,339,949 | +0.49(+0.38%) |
Jun 23, 2021 | 128.89 | 129.76 | 128.31 | 129.17 | 4,703,272 | +0.60(+0.47%) |
Jun 22, 2021 | 126.97 | 128.78 | 126.29 | 128.57 | 6,226,498 | +2.33(+1.85%) |
Jun 21, 2021 | 125.43 | 126.91 | 124.90 | 126.24 | 6,478,912 | +1.62(+1.30%) |
Jun 18, 2021 | 122.94 | 125.22 | 122.94 | 124.62 | 10,082,475 | -0.49(-0.40%) |
Jun 17, 2021 | 125.61 | 126.05 | 124.09 | 125.12 | 8,828,133 | -1.44(-1.13%) |
Jun 16, 2021 | 126.46 | 127.30 | 125.78 | 126.55 | 8,155,457 | +0.11(+0.08%) |
Jun 15, 2021 | 127.66 | 127.86 | 126.00 | 126.45 | 5,324,917 | -1.04(-0.81%) |
Jun 14, 2021 | 127.82 | 128.16 | 126.29 | 127.49 | 5,917,786 | -0.56(-0.44%) |
Jun 11, 2021 | 127.62 | 128.10 | 126.68 | 128.05 | 5,579,091 | +0.93(+0.73%) |
Jun 10, 2021 | 127.62 | 128.66 | 126.35 | 127.12 | 6,783,745 | -0.83(-0.65%) |
Jun 09, 2021 | 129.68 | 130.92 | 127.57 | 127.95 | 6,644,198 | -1.47(-1.13%) |
Jun 08, 2021 | 130.72 | 130.75 | 128.50 | 129.42 | 5,064,163 | -0.58(-0.45%) |
Jun 07, 2021 | 130.05 | 131.22 | 129.51 | 130.00 | 3,879,499 | +0.20(+0.16%) |
Jun 04, 2021 | 130.53 | 130.96 | 128.38 | 129.79 | 5,375,626 | -0.42(-0.32%) |
Jun 03, 2021 | 129.27 | 130.72 | 128.60 | 130.21 | 5,180,229 | +0.00(+0.00%) |
Jun 02, 2021 | 130.62 | 131.49 | 129.59 | 130.21 | 5,384,975 | -0.33(-0.25%) |
Jun 01, 2021 | 133.78 | 133.98 | 130.25 | 130.54 | 5,746,869 | -1.89(-1.43%) |
May 28, 2021 | 132.22 | 133.30 | 132.08 | 132.44 | 4,280,896 | +0.17(+0.13%) |
May 27, 2021 | 133.22 | 133.96 | 132.19 | 132.26 | 13,306,818 | -0.32(-0.24%) |
May 26, 2021 | 130.95 | 133.58 | 130.75 | 132.59 | 7,001,283 | +2.49(+1.91%) |
May 25, 2021 | 130.70 | 130.92 | 129.64 | 130.10 | 5,044,099 | +0.25(+0.19%) |
May 24, 2021 | 128.91 | 130.12 | 128.63 | 129.84 | 4,453,294 | +1.36(+1.06%) |
May 21, 2021 | 129.62 | 129.95 | 128.25 | 128.49 | 6,173,931 | -0.59(-0.46%) |
May 20, 2021 | 129.57 | 129.99 | 128.03 | 129.08 | 5,094,748 | +0.30(+0.23%) |
May 19, 2021 | 129.28 | 129.76 | 127.81 | 128.78 | 5,762,407 | -2.52(-1.92%) |
May 18, 2021 | 132.15 | 133.15 | 131.19 | 131.30 | 5,855,474 | -0.82(-0.62%) |
May 17, 2021 | 132.04 | 132.76 | 131.24 | 132.12 | 4,061,961 | +0.47(+0.35%) |
May 14, 2021 | 130.12 | 132.38 | 129.83 | 131.66 | 4,509,764 | +2.25(+1.74%) |
May 13, 2021 | 129.50 | 130.78 | 128.32 | 129.41 | 6,488,597 | +0.21(+0.16%) |
May 12, 2021 | 131.16 | 132.52 | 129.18 | 129.19 | 6,055,224 | -3.61(-2.72%) |
May 11, 2021 | 134.03 | 134.03 | 130.76 | 132.81 | 8,375,212 | +0.70(+0.53%) |
May 10, 2021 | 133.66 | 134.53 | 132.08 | 132.11 | 5,853,125 | -1.37(-1.02%) |
May 07, 2021 | 130.75 | 134.98 | 130.48 | 133.48 | 10,909,808 | +4.18(+3.24%) |
May 06, 2021 | 128.43 | 129.63 | 127.79 | 129.29 | 5,369,448 | +1.24(+0.97%) |
May 05, 2021 | 128.68 | 129.99 | 127.93 | 128.05 | 6,441,136 | +0.64(+0.50%) |
May 04, 2021 | 128.07 | 128.42 | 126.38 | 127.41 | 6,328,260 | -1.43(-1.11%) |
May 03, 2021 | 129.18 | 130.22 | 128.42 | 128.85 | 5,216,635 | +0.40(+0.31%) |
Apr 30, 2021 | 128.28 | 129.67 | 127.90 | 128.45 | 5,827,052 | -0.62(-0.48%) |
Apr 29, 2021 | 127.63 | 129.90 | 127.10 | 129.07 | 6,826,713 | +2.47(+1.95%) |
Apr 28, 2021 | 128.10 | 128.17 | 126.25 | 126.60 | 8,461,697 | -1.36(-1.06%) |
Apr 27, 2021 | 127.85 | 128.61 | 127.28 | 127.95 | 6,032,130 | +0.49(+0.39%) |
Apr 26, 2021 | 126.39 | 127.56 | 125.25 | 127.46 | 8,484,468 | +1.36(+1.08%) |
Apr 23, 2021 | 124.88 | 126.54 | 124.42 | 126.10 | 7,732,681 | +0.98(+0.78%) |
Apr 22, 2021 | 125.81 | 126.27 | 123.95 | 125.12 | 6,651,404 | -0.70(-0.55%) |
Apr 21, 2021 | 123.58 | 126.23 | 123.36 | 125.81 | 7,340,813 | +2.70(+2.19%) |
Apr 20, 2021 | 125.11 | 125.81 | 121.75 | 123.11 | 13,698,225 | -5.29(-4.12%) |
Apr 19, 2021 | 130.08 | 130.15 | 127.99 | 128.40 | 5,794,919 | -1.69(-1.30%) |
Apr 16, 2021 | 130.47 | 130.53 | 129.52 | 130.09 | 7,074,895 | +0.62(+0.48%) |
Apr 15, 2021 | 128.82 | 129.85 | 128.51 | 129.47 | 6,488,872 | +1.37(+1.07%) |
Apr 14, 2021 | 129.34 | 129.96 | 127.67 | 128.10 | 7,591,715 | -1.24(-0.96%) |
Apr 13, 2021 | 131.34 | 131.71 | 129.21 | 129.34 | 9,048,862 | -3.00(-2.27%) |
Apr 12, 2021 | 130.51 | 132.59 | 130.00 | 132.34 | 5,820,904 | +1.15(+0.88%) |
Apr 09, 2021 | 129.73 | 131.24 | 129.30 | 131.19 | 6,253,359 | +1.71(+1.32%) |
Apr 08, 2021 | 132.96 | 132.99 | 129.21 | 129.48 | 9,031,586 | -2.77(-2.09%) |
Apr 07, 2021 | 132.68 | 133.89 | 132.07 | 132.25 | 6,860,719 | -0.60(-0.45%) |
Apr 06, 2021 | 131.18 | 133.38 | 130.69 | 132.85 | 4,821,172 | +1.98(+1.51%) |
Apr 05, 2021 | 128.91 | 131.41 | 128.91 | 130.87 | 5,687,580 | +2.51(+1.95%) |
Apr 01, 2021 | 130.45 | 130.45 | 128.05 | 128.36 | 5,906,242 | -0.35(-0.27%) |
Mar 31, 2021 | 128.91 | 129.96 | 127.77 | 128.71 | 7,102,126 | -0.06(-0.05%) |
Mar 30, 2021 | 128.19 | 129.16 | 127.09 | 128.77 | 6,222,204 | -0.52(-0.40%) |
Mar 29, 2021 | 128.76 | 129.70 | 126.55 | 129.29 | 7,385,312 | +0.48(+0.38%) |
Mar 26, 2021 | 127.46 | 129.00 | 125.69 | 128.81 | 10,335,434 | +4.21(+3.38%) |
Mar 25, 2021 | 123.05 | 125.32 | 121.50 | 124.59 | 19,072,428 | -4.38(-3.39%) |
Mar 24, 2021 | 132.16 | 133.58 | 128.70 | 128.97 | 8,413,364 | -3.84(-2.89%) |
Mar 23, 2021 | 134.13 | 136.22 | 132.26 | 132.81 | 5,762,378 | -1.11(-0.83%) |
Mar 22, 2021 | 133.30 | 134.44 | 131.75 | 133.92 | 7,780,730 | +0.76(+0.57%) |
Mar 19, 2021 | 135.08 | 138.37 | 131.25 | 133.17 | 25,791,402 | -5.50(-3.97%) |
Mar 18, 2021 | 139.83 | 142.05 | 138.07 | 138.67 | 10,559,473 | -1.60(-1.14%) |
Mar 17, 2021 | 138.70 | 141.55 | 138.70 | 140.27 | 5,294,592 | +0.16(+0.12%) |
Mar 16, 2021 | 141.29 | 141.55 | 139.32 | 140.10 | 5,800,035 | -0.28(-0.20%) |
Mar 15, 2021 | 136.28 | 140.44 | 136.25 | 140.38 | 5,591,210 | +4.35(+3.20%) |
Mar 12, 2021 | 135.60 | 136.48 | 134.24 | 136.03 | 4,277,625 | -0.72(-0.52%) |
Mar 11, 2021 | 134.80 | 137.73 | 134.20 | 136.75 | 5,881,013 | +3.49(+2.62%) |
Mar 10, 2021 | 132.46 | 133.85 | 131.82 | 133.26 | 4,665,311 | +1.59(+1.21%) |
Mar 09, 2021 | 131.25 | 133.66 | 131.19 | 131.68 | 6,170,824 | +1.35(+1.03%) |
Mar 08, 2021 | 129.44 | 131.37 | 128.21 | 130.33 | 5,144,198 | +1.17(+0.91%) |
Mar 05, 2021 | 129.34 | 129.48 | 125.12 | 129.16 | 6,150,525 | +1.27(+0.99%) |
Mar 04, 2021 | 129.79 | 130.88 | 126.09 | 127.89 | 7,400,635 | -2.15(-1.65%) |
Mar 03, 2021 | 132.78 | 133.09 | 129.93 | 130.04 | 5,046,081 | -2.67(-2.01%) |
Mar 02, 2021 | 133.23 | 133.91 | 131.34 | 132.71 | 5,464,530 | -0.61(-0.46%) |
Mar 01, 2021 | 131.37 | 134.77 | 131.24 | 133.32 | 5,892,819 | +2.78(+2.13%) |
Feb 26, 2021 | 131.63 | 132.55 | 129.17 | 130.54 | 6,866,130 | -0.47(-0.36%) |
Feb 25, 2021 | 133.00 | 134.53 | 130.03 | 131.01 | 5,865,454 | -0.11(-0.08%) |
Feb 24, 2021 | 130.55 | 131.42 | 129.47 | 131.12 | 6,576,594 | -0.46(-0.35%) |
Feb 23, 2021 | 131.19 | 132.26 | 127.18 | 131.58 | 10,718,131 | -0.52(-0.40%) |
Feb 22, 2021 | 136.81 | 137.70 | 131.71 | 132.10 | 9,294,942 | -5.17(-3.77%) |
Feb 19, 2021 | 140.57 | 140.64 | 136.77 | 137.28 | 7,744,677 | -2.97(-2.12%) |
Feb 18, 2021 | 138.20 | 140.53 | 136.49 | 140.24 | 4,641,961 | +1.06(+0.76%) |
Feb 17, 2021 | 136.58 | 139.73 | 135.53 | 139.18 | 6,660,195 | +2.20(+1.61%) |
Feb 16, 2021 | 138.09 | 138.58 | 136.32 | 136.97 | 5,041,170 | -0.40(-0.29%) |
Feb 12, 2021 | 138.33 | 138.66 | 136.68 | 137.37 | 3,762,622 | -1.37(-0.99%) |
Feb 11, 2021 | 138.22 | 139.53 | 137.65 | 138.74 | 3,959,627 | +1.04(+0.76%) |
Feb 10, 2021 | 137.69 | 137.84 | 136.19 | 137.70 | 4,267,955 | +0.65(+0.47%) |
Feb 09, 2021 | 138.80 | 139.40 | 136.97 | 137.05 | 3,553,644 | -1.57(-1.13%) |
Feb 08, 2021 | 140.30 | 141.01 | 138.03 | 138.62 | 6,521,653 | -1.64(-1.17%) |
Feb 05, 2021 | 136.62 | 140.71 | 136.57 | 140.26 | 6,364,045 | +4.33(+3.19%) |
Feb 04, 2021 | 134.89 | 136.34 | 134.28 | 135.93 | 4,684,323 | +1.93(+1.44%) |
Feb 03, 2021 | 135.03 | 135.38 | 133.40 | 134.00 | 4,839,780 | -0.93(-0.69%) |
Feb 02, 2021 | 132.48 | 135.19 | 132.18 | 134.93 | 7,378,622 | +3.75(+2.86%) |
Feb 01, 2021 | 130.85 | 131.50 | 128.85 | 131.18 | 4,517,106 | +2.05(+1.59%) |
Jan 29, 2021 | 129.07 | 130.51 | 127.73 | 129.13 | 7,413,719 | -1.09(-0.84%) |
Jan 28, 2021 | 127.74 | 131.81 | 127.11 | 130.22 | 6,459,878 | +3.58(+2.82%) |
Jan 27, 2021 | 127.61 | 128.42 | 125.92 | 126.64 | 8,083,076 | -3.94(-3.02%) |
Jan 26, 2021 | 133.16 | 133.24 | 130.21 | 130.59 | 5,491,358 | -2.37(-1.78%) |
Jan 25, 2021 | 134.35 | 134.53 | 130.24 | 132.95 | 6,205,100 | -1.74(-1.29%) |
Jan 22, 2021 | 136.38 | 137.14 | 134.66 | 134.69 | 4,293,873 | -2.18(-1.60%) |
Jan 21, 2021 | 137.65 | 139.00 | 136.41 | 136.88 | 4,149,868 | -1.15(-0.83%) |
Jan 20, 2021 | 135.69 | 138.43 | 135.33 | 138.03 | 4,813,818 | +3.41(+2.53%) |
Jan 19, 2021 | 136.28 | 136.50 | 133.78 | 134.62 | 6,761,549 | -1.40(-1.03%) |
Jan 15, 2021 | 135.86 | 137.62 | 135.21 | 136.02 | 6,633,964 | -0.56(-0.41%) |
Jan 14, 2021 | 138.86 | 140.06 | 136.22 | 136.58 | 4,244,252 | -1.68(-1.22%) |
Jan 13, 2021 | 139.99 | 140.28 | 137.67 | 138.26 | 3,444,442 | -1.94(-1.39%) |
Jan 12, 2021 | 141.60 | 141.94 | 139.56 | 140.20 | 3,805,449 | -1.93(-1.36%) |
Jan 11, 2021 | 141.12 | 142.19 | 139.96 | 142.14 | 4,398,940 | +0.68(+0.48%) |
Jan 08, 2021 | 140.69 | 141.91 | 140.06 | 141.46 | 4,087,270 | +1.35(+0.97%) |
Jan 07, 2021 | 138.41 | 140.77 | 138.22 | 140.11 | 5,437,925 | +2.51(+1.83%) |
Jan 06, 2021 | 136.53 | 138.77 | 134.87 | 137.59 | 6,281,776 | +1.08(+0.79%) |
Jan 05, 2021 | 133.97 | 136.93 | 133.97 | 136.51 | 4,305,159 | +1.09(+0.81%) |
Jan 04, 2021 | 138.08 | 138.19 | 133.70 | 135.42 | 6,391,533 | -1.32(-0.97%) |
Dec 31, 2020 | 136.74 | 136.74 | 136.74 | 3,155,554 | -0.11(-0.08%) | |
Dec 30, 2020 | 137.41 | 137.84 | 135.96 | 136.85 | 3,155,554 | +0.01(+0.01%) |
Dec 29, 2020 | 138.06 | 138.28 | 135.74 | 136.84 | 3,343,317 | -0.83(-0.60%) |
Dec 28, 2020 | 137.78 | 138.15 | 136.33 | 137.67 | 4,221,136 | +0.80(+0.59%) |
Dec 24, 2020 | 136.38 | 137.44 | 136.38 | 136.87 | 1,884,880 | -0.15(-0.11%) |
Dec 23, 2020 | 137.80 | 138.80 | 136.97 | 137.02 | 3,503,294 | -0.67(-0.48%) |
Dec 22, 2020 | 138.27 | 138.68 | 136.38 | 137.69 | 6,558,622 | -1.52(-1.09%) |
Dec 21, 2020 | 139.98 | 143.01 | 137.75 | 139.21 | 16,661,127 | +6.51(+4.91%) |
Dec 18, 2020 | 136.38 | 136.42 | 132.59 | 132.69 | 18,591,922 | -3.11(-2.29%) |
Dec 17, 2020 | 135.25 | 136.04 | 134.11 | 135.81 | 8,999,200 | +2.09(+1.56%) |
Dec 16, 2020 | 134.42 | 135.80 | 132.87 | 133.72 | 6,794,499 | -1.01(-0.75%) |
Dec 15, 2020 | 132.84 | 134.78 | 132.66 | 134.73 | 7,901,032 | +3.01(+2.28%) |
Dec 14, 2020 | 134.28 | 134.36 | 131.65 | 131.73 | 7,858,981 | -1.09(-0.82%) |
Dec 11, 2020 | 132.80 | 133.52 | 131.68 | 132.82 | 4,316,634 | -0.16(-0.12%) |
Dec 10, 2020 | 133.66 | 134.49 | 132.65 | 132.98 | 4,652,545 | -1.17(-0.87%) |
Dec 09, 2020 | 135.87 | 135.87 | 133.65 | 134.15 | 4,489,943 | -0.32(-0.24%) |
Dec 08, 2020 | 133.62 | 135.75 | 133.05 | 134.47 | 7,191,854 | +0.36(+0.27%) |
Dec 07, 2020 | 132.42 | 134.22 | 132.23 | 134.11 | 4,731,586 | +1.51(+1.14%) |
Dec 04, 2020 | 132.50 | 132.81 | 131.11 | 132.61 | 4,494,166 | +0.49(+0.37%) |
Dec 03, 2020 | 130.32 | 133.07 | 130.23 | 132.12 | 5,111,186 | +1.33(+1.02%) |
Dec 02, 2020 | 130.38 | 131.50 | 129.91 | 130.79 | 4,284,171 | +0.14(+0.10%) |
Dec 01, 2020 | 131.62 | 131.67 | 129.99 | 130.65 | 3,973,622 | +0.71(+0.55%) |
Nov 30, 2020 | 129.18 | 130.51 | 128.00 | 129.94 | 10,005,326 | +0.43(+0.34%) |
Nov 27, 2020 | 131.19 | 131.32 | 128.63 | 129.50 | 3,635,324 | -1.24(-0.95%) |
Nov 25, 2020 | 129.50 | 131.00 | 128.90 | 130.75 | 4,649,168 | +0.81(+0.62%) |
Nov 24, 2020 | 130.23 | 131.18 | 129.47 | 129.94 | 7,468,773 | +0.55(+0.43%) |
Nov 23, 2020 | 129.63 | 130.12 | 128.38 | 129.39 | 6,342,632 | +1.11(+0.86%) |
Nov 20, 2020 | 128.59 | 128.81 | 127.25 | 128.28 | 4,478,328 | +1.03(+0.81%) |
Nov 19, 2020 | 127.26 | 127.44 | 125.34 | 127.25 | 4,810,523 | +0.27(+0.21%) |
Nov 18, 2020 | 128.37 | 129.24 | 126.88 | 126.98 | 5,777,044 | -0.56(-0.44%) |
Nov 17, 2020 | 125.87 | 127.91 | 124.55 | 127.54 | 7,258,367 | +2.03(+1.61%) |
Nov 16, 2020 | 124.88 | 125.71 | 122.87 | 125.51 | 6,340,319 | +1.77(+1.43%) |
Nov 13, 2020 | 123.39 | 124.05 | 122.35 | 123.75 | 4,132,813 | +1.57(+1.29%) |
Nov 12, 2020 | 122.14 | 123.32 | 121.19 | 122.17 | 4,956,061 | -0.98(-0.79%) |
Nov 11, 2020 | 124.14 | 125.21 | 122.68 | 123.15 | 6,279,284 | -0.05(-0.04%) |
Nov 10, 2020 | 125.45 | 125.52 | 121.79 | 123.19 | 8,307,768 | -1.20(-0.96%) |
Nov 09, 2020 | 130.28 | 131.53 | 124.22 | 124.39 | 7,763,662 | +0.05(+0.04%) |
Nov 06, 2020 | 125.32 | 125.32 | 123.81 | 124.34 | 3,062,264 | -0.77(-0.62%) |
Nov 05, 2020 | 124.62 | 125.80 | 123.92 | 125.11 | 4,081,866 | +2.28(+1.85%) |
Nov 04, 2020 | 120.90 | 124.37 | 120.83 | 122.84 | 5,246,404 | +2.65(+2.21%) |
Nov 03, 2020 | 119.63 | 121.06 | 118.83 | 120.19 | 3,615,920 | +2.12(+1.80%) |
Nov 02, 2020 | 118.04 | 119.71 | 116.82 | 118.06 | 4,913,553 | +2.23(+1.92%) |
Oct 30, 2020 | 119.29 | 119.29 | 114.60 | 115.83 | 8,077,992 | -2.68(-2.26%) |
Oct 29, 2020 | 117.96 | 119.80 | 116.87 | 118.52 | 5,126,853 | +0.75(+0.64%) |
Oct 28, 2020 | 120.85 | 121.93 | 116.76 | 117.76 | 8,933,247 | -5.70(-4.62%) |
Oct 27, 2020 | 124.23 | 124.91 | 123.38 | 123.47 | 3,094,904 | -0.37(-0.30%) |
Oct 26, 2020 | 124.50 | 125.04 | 122.20 | 123.83 | 5,620,784 | -1.56(-1.25%) |
Oct 23, 2020 | 125.40 | 125.98 | 124.10 | 125.39 | 4,194,804 | -0.03(-0.02%) |
Oct 22, 2020 | 125.02 | 125.66 | 124.30 | 125.42 | 2,975,881 | +0.57(+0.46%) |
Oct 21, 2020 | 123.96 | 126.73 | 123.91 | 124.85 | 5,095,111 | +0.91(+0.73%) |
Oct 20, 2020 | 123.47 | 125.31 | 123.20 | 123.95 | 3,938,734 | +1.02(+0.83%) |
Oct 19, 2020 | 124.54 | 125.19 | 122.56 | 122.92 | 5,349,950 | -0.55(-0.45%) |
Oct 16, 2020 | 124.93 | 125.59 | 123.04 | 123.47 | 6,231,407 | -0.96(-0.77%) |
Oct 15, 2020 | 122.01 | 124.54 | 121.65 | 124.44 | 4,391,197 | +1.29(+1.05%) |
Oct 14, 2020 | 124.95 | 125.02 | 122.52 | 123.15 | 3,718,320 | -1.48(-1.19%) |
Oct 13, 2020 | 123.52 | 125.28 | 123.44 | 124.63 | 4,400,633 | -0.25(-0.20%) |
Oct 12, 2020 | 126.55 | 126.70 | 124.69 | 124.88 | 5,324,394 | -1.47(-1.16%) |
Oct 09, 2020 | 125.39 | 126.55 | 124.75 | 126.35 | 4,450,650 | +1.23(+0.98%) |
Oct 08, 2020 | 125.79 | 126.30 | 124.93 | 125.12 | 3,726,977 | -0.34(-0.27%) |
Oct 07, 2020 | 123.86 | 125.80 | 123.72 | 125.46 | 4,550,965 | +2.33(+1.89%) |
Oct 06, 2020 | 124.28 | 125.83 | 122.77 | 123.14 | 6,196,343 | -0.25(-0.20%) |
Oct 05, 2020 | 122.58 | 123.96 | 121.98 | 123.39 | 8,573,192 | +1.23(+1.00%) |
Oct 02, 2020 | 119.95 | 122.32 | 119.22 | 122.16 | 7,765,546 | +0.00(+0.00%) |
Oct 01, 2020 | 123.21 | 123.21 | 120.88 | 122.16 | 5,843,094 | +0.91(+0.75%) |
Sep 30, 2020 | 121.64 | 122.78 | 120.73 | 121.26 | 9,017,346 | -0.63(-0.51%) |
Sep 29, 2020 | 119.94 | 122.61 | 119.58 | 121.88 | 8,083,980 | +1.96(+1.63%) |
Sep 28, 2020 | 120.73 | 121.73 | 119.51 | 119.92 | 7,800,121 | +0.09(+0.07%) |
Sep 25, 2020 | 119.28 | 120.34 | 117.95 | 119.84 | 9,519,247 | -0.50(-0.42%) |
Sep 24, 2020 | 121.97 | 123.03 | 118.94 | 120.34 | 13,974,423 | -2.28(-1.86%) |
Sep 23, 2020 | 125.62 | 125.77 | 120.83 | 122.62 | 39,190,160 | +9.88(+8.76%) |
Sep 22, 2020 | 109.10 | 113.06 | 108.86 | 112.74 | 13,346,250 | +3.38(+3.09%) |
Sep 21, 2020 | 108.96 | 110.03 | 107.79 | 109.36 | 8,787,295 | -1.24(-1.12%) |
Sep 18, 2020 | 111.35 | 113.74 | 110.44 | 110.61 | 13,348,425 | -1.64(-1.46%) |
Sep 17, 2020 | 113.19 | 114.36 | 111.71 | 112.25 | 7,642,002 | -2.15(-1.88%) |
Sep 16, 2020 | 114.13 | 115.46 | 113.98 | 114.40 | 7,282,492 | -0.66(-0.57%) |
Sep 15, 2020 | 115.47 | 116.22 | 114.97 | 115.05 | 6,150,140 | -0.01(-0.01%) |
Sep 14, 2020 | 114.31 | 115.69 | 113.99 | 115.06 | 5,173,029 | +1.23(+1.08%) |
Sep 11, 2020 | 112.63 | 115.03 | 112.30 | 113.83 | 8,879,116 | +3.10(+2.80%) |
Sep 10, 2020 | 111.80 | 114.05 | 109.97 | 110.73 | 5,217,295 | -0.11(-0.10%) |
Sep 09, 2020 | 109.02 | 112.10 | 108.84 | 110.84 | 6,217,005 | +2.10(+1.93%) |
Sep 08, 2020 | 107.36 | 109.81 | 106.63 | 108.73 | 5,493,952 | +0.31(+0.28%) |
Sep 04, 2020 | 108.97 | 109.73 | 106.31 | 108.43 | 5,346,730 | -0.43(-0.40%) |
Sep 03, 2020 | 112.67 | 112.77 | 108.04 | 108.86 | 7,528,462 | -3.81(-3.38%) |
Sep 02, 2020 | 110.99 | 113.26 | 110.45 | 112.67 | 7,023,577 | +1.89(+1.71%) |